FSPG Hi-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.530	4.550	4.420	4.450	4.302	7,995,400
2023-05-04	4.550	4.580	4.410	4.520	4.370	9,962,101
2023-04-28	4.430	4.570	4.430	4.550	4.399	6,153,372
2023-04-27	4.410	4.470	4.380	4.430	4.283	5,192,189
2023-04-26	4.340	4.420	4.340	4.400	4.254	5,262,840
2023-04-25	4.470	4.480	4.290	4.360	4.215	9,882,128
2023-04-24	4.460	4.480	4.400	4.470	4.322	6,029,408
2023-04-21	4.530	4.590	4.460	4.460	4.312	8,616,211
2023-04-20	4.590	4.610	4.520	4.560	4.409	8,279,840
2023-04-19	4.650	4.650	4.600	4.610	4.457	6,531,510
2023-04-18	4.610	4.690	4.590	4.660	4.506	7,527,899
2023-04-17	4.630	4.640	4.590	4.640	4.486	6,545,438
2023-04-14	4.650	4.660	4.610	4.660	4.506	4,929,527
2023-04-13	4.680	4.690	4.620	4.640	4.486	5,992,951
2023-04-12	4.630	4.690	4.630	4.690	4.535	5,608,727
2023-04-11	4.630	4.670	4.600	4.660	4.506	7,311,466
2023-04-10	4.710	4.740	4.620	4.650	4.496	10,684,775
2023-04-07	4.730	4.730	4.680	4.710	4.554	7,924,965
2023-04-06	4.750	4.760	4.650	4.730	4.573	11,800,858
2023-04-04	4.820	4.820	4.700	4.720	4.564	13,383,515
2023-04-03	4.830	4.840	4.770	4.830	4.670	9,877,470
2023-03-31	4.760	4.840	4.760	4.810	4.651	7,450,155
2023-03-30	4.860	4.860	4.740	4.770	4.612	9,196,202
2023-03-29	4.860	4.920	4.840	4.840	4.680	10,467,200
2023-03-28	4.910	4.920	4.830	4.830	4.670	9,166,293
2023-03-27	4.950	4.980	4.830	4.890	4.728	11,758,100
2023-03-24	4.930	4.930	4.840	4.910	4.747	10,123,299
2023-03-23	4.920	4.920	4.870	4.900	4.738	6,876,905
2023-03-22	4.900	4.960	4.880	4.920	4.757	11,579,830
2023-03-21	4.830	4.900	4.820	4.900	4.738	11,990,767
2023-03-20	4.810	4.870	4.780	4.830	4.670	10,719,712
2023-03-17	4.750	4.840	4.750	4.810	4.651	10,012,007
2023-03-16	4.810	4.830	4.730	4.740	4.583	7,143,000
2023-03-15	4.690	4.850	4.690	4.810	4.651	9,595,980
2023-03-14	4.760	4.770	4.600	4.670	4.515	8,605,543
2023-03-13	4.770	4.810	4.710	4.770	4.612	8,093,708
2023-03-10	4.840	4.860	4.750	4.770	4.612	7,054,558
2023-03-09	4.800	4.870	4.780	4.850	4.689	7,925,449
2023-03-08	4.760	4.810	4.750	4.800	4.641	5,011,002
2023-03-07	4.860	4.860	4.760	4.760	4.602	8,284,349
2023-03-06	4.860	4.880	4.830	4.860	4.699	7,950,502
2023-03-03	4.840	4.870	4.820	4.860	4.699	8,073,100
2023-03-02	4.830	4.870	4.820	4.840	4.680	9,923,602
2023-03-01	4.800	4.830	4.790	4.820	4.660	6,677,300
2023-02-28	4.780	4.810	4.750	4.800	4.641	7,437,712
2023-02-27	4.770	4.810	4.720	4.740	4.583	6,742,521
2023-02-24	4.820	4.820	4.750	4.780	4.622	5,854,620
2023-02-23	4.830	4.840	4.750	4.810	4.651	7,188,058
2023-02-22	4.840	4.850	4.790	4.810	4.651	6,588,500
2023-02-21	4.860	4.890	4.810	4.850	4.689	7,308,470
2023-02-20	4.800	4.840	4.760	4.830	4.670	7,686,000
2023-02-17	4.780	4.850	4.770	4.810	4.651	11,911,644
2023-02-16	4.890	4.910	4.730	4.770	4.612	16,883,351
2023-02-15	4.880	4.910	4.860	4.900	4.738	10,082,259
2023-02-14	4.870	4.890	4.850	4.880	4.718	7,561,568
2023-02-13	4.870	4.900	4.840	4.870	4.709	8,091,202
2023-02-10	4.840	4.880	4.820	4.860	4.699	9,210,647
2023-02-09	4.770	4.840	4.750	4.840	4.680	7,557,210
2023-02-08	4.830	4.830	4.760	4.780	4.622	9,119,100
2023-02-07	4.790	4.840	4.770	4.830	4.670	9,257,731

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0120 CNY
2025-06-19	0.0350 CNY
2024-06-18	0.0670 CNY
2023-06-16	0.0430 CNY
2022-06-17	0.0380 CNY
2021-06-18	0.0300 CNY
2020-06-08	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.